Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.79	19.90	19.67	19.77	5,602	+0.06(+0.32%)
Apr 28, 2009	19.74	19.71	19.71	19.71	4,230	-0.02(-0.12%)
Apr 27, 2009	19.77	19.77	19.74	19.74	1,653	-0.06(-0.32%)
Apr 24, 2009	20.16	20.16	19.66	19.80	3,653	+0.09(+0.44%)
Apr 23, 2009	19.63	19.71	19.63	19.71	1,313	+0.10(+0.52%)
Apr 22, 2009	19.67	19.67	19.60	19.61	1,343	-0.02(-0.08%)
Apr 21, 2009	19.59	19.63	19.59	19.63	865	+0.06(+0.32%)
Apr 20, 2009	19.36	19.62	19.36	19.56	1,193	-0.17(-0.87%)
Apr 17, 2009	19.74	19.99	19.72	19.74	3,815	+0.03(+0.16%)
Apr 15, 2009	19.62	19.70	19.70	19.70	2,820	+0.09(+0.44%)
Apr 14, 2009	19.67	19.68	19.21	19.62	2,884	-0.11(-0.55%)
Apr 13, 2009	20.12	20.12	19.50	19.73	10,144	+0.07(+0.36%)
Apr 09, 2009	19.56	19.66	18.86	19.66	3,845	+0.21(+1.08%)
Apr 08, 2009	19.39	19.45	19.39	19.45	1,461	+0.05(+0.28%)
Apr 07, 2009	19.38	19.96	19.10	19.39	12,065	-0.08(-0.40%)
Apr 06, 2009	19.49	19.96	19.00	19.47	19,001	-0.05(-0.27%)
Apr 03, 2009	19.52	19.52	19.47	19.52	2,481	-0.01(-0.05%)
Apr 02, 2009	19.53	20.27	19.20	19.53	10,208	+0.09(+0.45%)
Apr 01, 2009	19.44	19.45	19.43	19.45	1,681	+0.03(+0.15%)
Mar 31, 2009	19.42	19.42	19.42	19.42	128	+0.09(+0.48%)
Mar 30, 2009	19.84	19.84	19.31	19.32	10,795	-0.24(-1.24%)
Mar 26, 2009	19.65	19.65	19.44	19.56	3,727	+0.23(+1.19%)
Mar 25, 2009	19.81	19.81	19.33	19.33	5,402	-0.01(-0.06%)
Mar 24, 2009	19.42	19.50	19.35	19.35	27,399	-0.12(-0.60%)
Mar 23, 2009	19.42	19.46	19.42	19.46	3,125	+0.23(+1.18%)
Mar 20, 2009	19.31	20.59	19.19	19.24	58,984	-0.13(-0.68%)
Mar 19, 2009	19.48	19.48	19.37	19.37	1,942	+0.17(+0.89%)
Mar 18, 2009	19.04	19.40	19.04	19.20	771	+0.27(+1.40%)
Mar 17, 2009	18.94	19.22	18.36	18.93	6,172	-0.04(-0.21%)
Mar 16, 2009	19.02	19.04	18.97	18.97	3,138	-0.10(-0.53%)
Mar 13, 2009	19.01	19.07	19.01	19.07	0	+0.16(+0.84%)
Mar 12, 2009	18.93	18.95	18.91	18.91	1,621	+0.39(+2.09%)
Mar 11, 2009	18.74	18.83	18.53	18.53	2,894	-0.17(-0.88%)
Mar 10, 2009	18.69	18.69	18.68	18.69	1,461	+0.24(+1.28%)
Mar 09, 2009	18.95	18.95	18.28	18.46	14,187	-0.21(-1.13%)
Mar 06, 2009	18.57	18.67	18.57	18.67	0	+0.02(+0.08%)
Mar 05, 2009	18.65	18.65	18.65	18.65	8,751	-0.09(-0.46%)
Mar 04, 2009	18.68	18.76	18.67	18.74	2,780	+0.01(+0.04%)
Mar 02, 2009	19.00	19.00	18.10	18.73	6,537	-0.15(-0.79%)
Feb 27, 2009	18.95	18.95	18.88	18.88	0	-0.10(-0.53%)
Feb 26, 2009	18.99	19.02	18.98	18.98	4,952	-0.13(-0.69%)
Feb 25, 2009	19.42	19.42	19.09	19.11	11,392	+0.08(+0.40%)
Feb 24, 2009	19.08	19.10	19.03	19.03	2,069	-0.05(-0.29%)
Feb 23, 2009	19.81	19.81	19.08	19.09	13,270	-0.06(-0.33%)
Feb 20, 2009	19.17	19.18	19.15	19.15	875	-0.03(-0.16%)
Feb 19, 2009	19.28	19.28	19.18	19.18	2,384	-0.09(-0.49%)
Feb 18, 2009	19.27	19.28	19.27	19.28	1,025	-0.02(-0.12%)
Feb 17, 2009	18.76	19.43	18.76	19.30	2,862	-0.27(-1.39%)
Feb 13, 2009	19.57	19.57	19.57	19.57	256	+0.12(+0.60%)
Feb 12, 2009	18.81	19.57	18.81	19.45	13,127	-0.12(-0.64%)
Feb 11, 2009	20.35	20.35	19.45	19.58	4,018	-0.09(-0.44%)
Feb 10, 2009	20.12	20.12	19.67	19.67	2,943	-0.12(-0.59%)
Feb 09, 2009	19.72	19.78	19.72	19.78	1,281	+0.26(+1.31%)
Feb 06, 2009	19.52	19.60	19.52	19.52	11,717	-0.04(-0.20%)
Feb 05, 2009	19.56	19.56	19.50	19.56	5,664	+0.02(+0.12%)
Feb 04, 2009	19.50	19.54	19.50	19.54	1,115	+0.04(+0.20%)
Feb 03, 2009	19.49	19.57	19.49	19.50	640	-0.03(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.